Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Los Andes Copper Ltd (TSV: LA )

9.750 -0.250 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 0.5500 0.5500 0.5500 0.5500 70,000 -0.01(-1.79%)
Dec 28, 2007 0.5500 0.5600 0.5500 0.5600 124,000 +0.00(+0.00%)
Dec 27, 2007 0.5600 0.5600 0.5500 0.5600 44,000 +0.01(+1.82%)
Dec 26, 2007 0.5500 0.5500 0.5500 0.5500 20,000 +0.00(+0.00%)
Dec 24, 2007 0.5500 0.5500 0.5500 0.5500 20,000 +0.01(+1.85%)
Dec 21, 2007 0.5600 0.5600 0.5300 0.5400 17,000 -0.03(-5.26%)
Dec 20, 2007 0.5700 0.5700 0.5700 0.5700 25,000 +0.00(+0.00%)
Dec 19, 2007 0.5700 0.5700 0.5700 0.5700 4,500 -0.04(-6.56%)
Dec 18, 2007 0.5900 0.6100 0.5900 0.6100 10,000 +0.07(+12.96%)
Dec 17, 2007 0.6000 0.6000 0.5400 0.5400 83,333 -0.03(-5.26%)
Dec 14, 2007 0.5700 0.5700 0.5700 0.5700 28,000 +0.02(+3.64%)
Dec 13, 2007 0.5600 0.5700 0.5500 0.5500 34,000 -0.03(-5.17%)
Dec 12, 2007 0.6000 0.6000 0.5800 0.5800 59,066 -0.02(-3.33%)
Dec 11, 2007 0.5800 0.6000 0.5800 0.6000 15,500 +0.00(+0.00%)
Dec 10, 2007 0.5700 0.6000 0.5700 0.6000 16,000 +0.05(+9.09%)
Dec 07, 2007 0.5500 0.5500 0.5500 0.5500 11,500 +0.00(+0.00%)
Dec 06, 2007 0.5500 0.5500 0.5300 0.5500 35,600 +0.00(+0.00%)
Dec 05, 2007 0.5500 0.5500 0.5500 0.5500 10,000 +0.03(+5.77%)
Dec 04, 2007 0.5000 0.5200 0.5000 0.5200 30,200 -0.03(-5.45%)
Dec 03, 2007 0.5200 0.5500 0.5000 0.5500 107,000 +0.03(+5.77%)
Nov 30, 2007 0.5100 0.5200 0.5100 0.5200 25,000 +0.01(+1.96%)
Nov 29, 2007 0.5200 0.5200 0.5100 0.5100 80,000 -0.03(-5.56%)
Nov 28, 2007 0.5400 0.5400 0.5200 0.5400 30,500 +0.00(+0.00%)
Nov 27, 2007 0.5300 0.5400 0.5000 0.5400 201,000 -0.01(-1.82%)
Nov 26, 2007 0.5500 0.5500 0.5500 0.5500 51,000 +0.01(+1.85%)
Nov 23, 2007 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 21, 2007 0.5500 0.5500 0.5200 0.5400 53,500 -0.03(-5.26%)
Nov 20, 2007 0.5500 0.5700 0.5500 0.5700 177,500 +0.02(+3.64%)
Nov 19, 2007 0.5500 0.5500 0.5500 0.5500 28,000 +0.00(+0.00%)
Nov 16, 2007 0.5500 0.5500 0.5500 0.5500 12,000 +0.00(+0.00%)
Nov 15, 2007 0.5700 0.5700 0.5500 0.5500 12,667 +0.00(+0.00%)
Nov 14, 2007 0.5500 0.5500 0.5300 0.5500 217,500 +0.00(+0.00%)
Nov 13, 2007 0.5500 0.5500 0.5500 0.5500 6,000 -0.03(-5.17%)
Nov 12, 2007 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 09, 2007 0.5900 0.5900 0.5800 0.5800 18,500 -0.02(-3.33%)
Nov 08, 2007 0.5800 0.6500 0.5800 0.6000 190,000 +0.05(+9.09%)
Nov 07, 2007 0.5800 0.5900 0.5500 0.5500 54,000 +0.00(+0.00%)
Nov 06, 2007 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Nov 05, 2007 0.5500 0.5500 0.5500 0.5500 10,000 -0.01(-1.79%)
Nov 02, 2007 0.5800 0.5800 0.5600 0.5600 39,000 -0.04(-6.67%)
Nov 01, 2007 0.5300 0.6000 0.5300 0.6000 157,000 +0.01(+1.69%)
Oct 31, 2007 0.5400 0.5900 0.5400 0.5900 55,000 +0.04(+7.27%)
Oct 30, 2007 0.5100 0.5700 0.5100 0.5500 473,077 +0.09(+19.57%)
Oct 29, 2007 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Oct 26, 2007 0.4600 0.4600 0.4600 0.4600 15,000 +0.01(+1.10%)
Oct 25, 2007 0.5000 0.5000 0.4550 0.4550 57,000 +0.01(+1.11%)
Oct 24, 2007 0.4500 0.4500 0.4500 0.4500 8,000 +0.00(+0.00%)
Oct 23, 2007 0.4500 0.4800 0.4500 0.4500 120,000 +0.00(+0.00%)
Oct 19, 2007 0.4600 0.4600 0.4500 0.4500 28,000 -0.01(-2.17%)
Oct 18, 2007 0.4600 0.4600 0.4600 0.4600 25,000 +0.00(+0.00%)
Oct 17, 2007 0.4800 0.4800 0.4600 0.4600 64,000 -0.04(-8.00%)
Oct 16, 2007 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 15, 2007 0.5000 0.5000 0.5000 0.5000 100,000 -0.03(-5.66%)
Oct 12, 2007 0.5200 0.5300 0.5200 0.5300 15,000 +0.07(+13.98%)
Oct 11, 2007 0.4700 0.4700 0.4650 0.4650 23,000 -0.01(-2.11%)
Oct 10, 2007 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Oct 09, 2007 0.4900 0.4900 0.4750 0.4750 22,000 -0.02(-4.04%)
Oct 08, 2007 0.4300 0.4950 0.4300 0.4950 10,700 +0.00(+0.00%)
Oct 05, 2007 0.4300 0.4950 0.4300 0.4950 10,700 +0.04(+10.00%)
Oct 04, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 03, 2007 0.4950 0.5000 0.4500 0.4500 80,000 -0.05(-10.00%)
Oct 02, 2007 0.5000 0.5200 0.4800 0.5000 19,000 +0.05(+11.11%)
Oct 01, 2007 0.4500 0.4500 0.4500 0.4500 20,000 -0.01(-2.17%)
Sep 28, 2007 0.4100 0.4600 0.4100 0.4600 75,500 +0.03(+6.98%)
Sep 27, 2007 0.3900 0.4300 0.3900 0.4300 14,000 +0.03(+7.50%)
Sep 26, 2007 0.4000 0.4000 0.4000 0.4000 10,439 -0.03(-6.98%)
Sep 25, 2007 0.4200 0.4300 0.4200 0.4300 8,000 +0.02(+6.17%)
Sep 24, 2007 0.4000 0.4050 0.3800 0.4050 330,000 +0.01(+1.25%)
Sep 21, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 20, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 19, 2007 0.4300 0.4300 0.4000 0.4000 12,000 -0.03(-6.98%)
Sep 18, 2007 0.4000 0.4300 0.4000 0.4300 153,500 +0.03(+7.50%)
Sep 17, 2007 0.4000 0.4000 0.4000 0.4000 52,500 +0.00(+0.00%)
Sep 14, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 13, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 12, 2007 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+0.00%)
Sep 11, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 10, 2007 0.3550 0.4000 0.3550 0.4000 71,666 +0.00(+0.00%)
Sep 07, 2007 0.4000 0.4000 0.4000 0.4000 25,000 +0.00(+0.00%)
Sep 06, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 05, 2007 0.4000 0.4000 0.4000 0.4000 39,000 +0.00(+0.00%)
Sep 04, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 31, 2007 0.4000 0.4000 0.4000 0.4000 20,200 +0.00(+0.00%)
Aug 30, 2007 0.4000 0.4000 0.4000 0.4000 104,000 +0.00(+0.00%)
Aug 29, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 28, 2007 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Aug 27, 2007 0.4000 0.4000 0.4000 0.4000 9,000 +0.00(+0.00%)
Aug 24, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 23, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 22, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 21, 2007 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
Aug 20, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 17, 2007 0.4600 0.4800 0.4000 0.4000 65,000 -0.08(-16.67%)
Aug 16, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 15, 2007 0.4800 0.5300 0.4800 0.4800 41,000 +0.00(+0.00%)
Aug 14, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 13, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 10, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 09, 2007 0.4800 0.4800 0.4800 0.4800 5,000 +0.00(+0.00%)
Aug 08, 2007 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 07, 2007 0.4800 0.4800 0.4800 0.4800 23,333 +0.00(+0.00%)
Aug 06, 2007 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Aug 03, 2007 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Aug 02, 2007 0.4800 0.4800 0.4800 0.4800 15,000 -0.05(-9.43%)
Aug 01, 2007 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 31, 2007 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 30, 2007 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 27, 2007 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 26, 2007 0.5300 0.5300 0.5300 0.5300 5,000 -0.02(-3.64%)
Jul 25, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 24, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 23, 2007 0.5500 0.5500 0.5200 0.5500 53,500 +0.00(+0.00%)
Jul 20, 2007 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jul 19, 2007 0.5800 0.5900 0.5500 0.5500 42,166 +0.00(+0.00%)
Jul 18, 2007 0.5500 0.5500 0.5500 0.5500 23,000 -0.03(-5.17%)
Jul 17, 2007 0.5500 0.5800 0.5500 0.5800 59,000 +0.00(+0.00%)
Jul 16, 2007 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 13, 2007 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
Jul 12, 2007 0.5600 0.5800 0.5500 0.5800 72,500 +0.01(+1.75%)
Jul 11, 2007 0.5700 0.5700 0.5700 0.5700 10,000 +0.00(+0.00%)
Jul 10, 2007 0.5700 0.5700 0.5700 0.5700 30,000 +0.02(+3.64%)
Jul 09, 2007 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Jul 06, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 05, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 03, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 02, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 29, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 28, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 27, 2007 0.5200 0.5500 0.5200 0.5500 30,000 +0.01(+1.85%)
Jun 26, 2007 0.5500 0.5500 0.5400 0.5400 39,000 -0.08(-12.90%)
Jun 25, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 22, 2007 0.5700 0.6200 0.5700 0.6200 1,533 +0.00(+0.00%)
Jun 21, 2007 0.6200 0.6200 0.5700 0.6200 2,000 +0.05(+8.77%)
Jun 20, 2007 0.5600 0.5700 0.5400 0.5700 108,433 +0.01(+1.79%)
Jun 19, 2007 0.6100 0.6200 0.5600 0.5600 28,000 -0.06(-9.68%)
Jun 18, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 15, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 14, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 13, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 12, 2007 0.6200 0.6200 0.6200 0.6200 20,000 +0.04(+6.90%)
Jun 11, 2007 0.5800 0.5800 0.5800 0.5800 9,000 +0.00(+0.00%)
Jun 08, 2007 0.5800 0.5800 0.5800 0.5800 30,000 +0.00(+0.00%)
Jun 07, 2007 0.5900 0.5900 0.5800 0.5800 10,000 -0.03(-4.92%)
Jun 06, 2007 0.5900 0.6100 0.5900 0.6100 38,000 +0.02(+3.39%)
Jun 05, 2007 0.5800 0.5900 0.5800 0.5900 215,500 +0.01(+1.72%)
Jun 04, 2007 0.5900 0.5900 0.5800 0.5800 9,700 +0.00(+0.00%)
Jun 01, 2007 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 31, 2007 0.6000 0.6000 0.5800 0.5800 3,000 -0.02(-3.33%)
May 30, 2007 0.6000 0.6000 0.6000 0.6000 10,000 -0.02(-3.23%)
May 29, 2007 0.6000 0.6200 0.6000 0.6200 11,500 +0.03(+5.08%)
May 25, 2007 0.6100 0.6100 0.5900 0.5900 170,000 -0.02(-3.28%)
May 24, 2007 0.6100 0.6100 0.6100 0.6100 20,000 -0.01(-1.61%)
May 23, 2007 0.6200 0.6200 0.6200 0.6200 9,041 -0.03(-4.62%)
May 22, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 21, 2007 0.6500 0.6500 0.6500 0.6500 15,000 +0.00(+0.00%)
May 18, 2007 0.6500 0.6500 0.6500 0.6500 15,000 +0.03(+4.84%)
May 17, 2007 0.6500 0.6500 0.6200 0.6200 62,500 -0.03(-4.62%)
May 16, 2007 0.6500 0.6600 0.6500 0.6500 99,000 +0.00(+0.00%)
May 15, 2007 0.6200 0.6500 0.6000 0.6500 56,500 +0.07(+12.07%)
May 14, 2007 0.5800 0.5800 0.5800 0.5800 2,000 -0.06(-9.38%)
May 11, 2007 0.6000 0.6400 0.6000 0.6400 34,000 +0.04(+6.67%)
May 10, 2007 0.6000 0.6000 0.5900 0.6000 27,833 +0.01(+1.69%)
May 09, 2007 0.6400 0.6400 0.5900 0.5900 59,500 -0.08(-11.94%)
May 08, 2007 0.6300 0.6800 0.6300 0.6700 44,000 +0.02(+3.08%)
May 07, 2007 0.6000 0.6500 0.6000 0.6500 329,000 +0.05(+8.33%)
May 04, 2007 0.6000 0.6000 0.6000 0.6000 262,000 +0.00(+0.00%)
May 03, 2007 0.6000 0.6000 0.6000 0.6000 6,000 +0.00(+0.00%)
May 02, 2007 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
May 01, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 30, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 27, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 26, 2007 0.6000 0.6000 0.6000 0.6000 20,000 -0.05(-7.69%)
Apr 25, 2007 0.6500 0.6500 0.6500 0.6500 8,500 +0.00(+0.00%)
Apr 24, 2007 0.6500 0.6500 0.6500 0.6500 13,500 +0.00(+0.00%)
Apr 23, 2007 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Apr 20, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 19, 2007 0.6500 0.6500 0.6500 0.6500 20,000 +0.00(+0.00%)
Apr 18, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 17, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 16, 2007 0.6500 0.6500 0.6500 0.6500 10,000 +0.04(+6.56%)
Apr 13, 2007 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 12, 2007 0.6100 0.6100 0.6100 0.6100 2,400 +0.00(+0.00%)
Apr 11, 2007 0.6100 0.6100 0.6100 0.6100 573 -0.14(-18.67%)
Apr 10, 2007 0.6100 0.7500 0.6100 0.7500 1,166 +0.08(+11.94%)
Apr 09, 2007 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Apr 05, 2007 0.6700 0.6700 0.6700 0.6700 16,666 +0.00(+0.00%)
Apr 04, 2007 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Apr 03, 2007 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.